Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
U.S. Xpress Enterprises Inc Cl A
(NY:
USX
)
6.140
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 30, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
4.850
5.130
4.730
5.100
408,200
+0.21(+4.29%)
May 28, 2020
4.840
4.990
4.800
4.890
265,378
+0.00(+0.00%)
May 27, 2020
4.940
4.990
4.800
4.890
202,277
+0.05(+1.03%)
May 26, 2020
4.850
4.950
4.720
4.840
272,996
+0.18(+3.86%)
May 22, 2020
4.520
4.720
4.460
4.660
304,100
+0.31(+7.13%)
May 21, 2020
4.140
4.400
4.100
4.350
205,078
+0.20(+4.82%)
May 20, 2020
4.050
4.300
4.050
4.150
229,860
+0.20(+5.06%)
May 19, 2020
3.850
4.150
3.820
3.950
244,777
+0.04(+1.02%)
May 18, 2020
3.860
4.050
3.820
3.910
181,669
+0.24(+6.54%)
May 15, 2020
3.540
3.680
3.420
3.670
263,900
+0.18(+5.16%)
May 14, 2020
3.480
3.680
3.370
3.490
271,440
-0.08(-2.24%)
May 13, 2020
3.800
3.801
3.490
3.570
231,647
-0.25(-6.54%)
May 12, 2020
4.030
4.030
3.810
3.820
196,993
-0.14(-3.54%)
May 11, 2020
4.130
4.169
3.870
3.960
185,078
-0.17(-4.12%)
May 08, 2020
3.950
4.250
3.948
4.130
349,500
+0.28(+7.27%)
May 07, 2020
3.800
3.930
3.760
3.850
205,368
+0.05(+1.32%)
May 06, 2020
4.000
4.080
3.770
3.800
148,418
-0.14(-3.55%)
May 05, 2020
4.010
4.170
3.870
3.940
142,192
+0.00(+0.00%)
May 04, 2020
3.900
4.090
3.840
3.940
138,153
-0.03(-0.76%)
May 01, 2020
4.080
4.210
3.910
3.970
171,200
-0.39(-8.94%)
Apr 30, 2020
4.330
4.590
4.060
4.360
295,706
-0.44(-9.17%)
Apr 29, 2020
4.530
4.880
4.482
4.800
305,736
+0.48(+11.11%)
Apr 28, 2020
4.470
4.470
4.030
4.320
145,749
+0.00(+0.00%)
Apr 27, 2020
3.810
4.370
3.810
4.320
215,177
+0.44(+11.34%)
Apr 24, 2020
3.900
3.950
3.740
3.880
50,100
+0.04(+1.04%)
Apr 23, 2020
3.740
3.890
3.660
3.840
113,743
+0.09(+2.40%)
Apr 22, 2020
3.800
3.900
3.660
3.750
97,481
+0.09(+2.46%)
Apr 21, 2020
3.690
3.760
3.521
3.660
183,062
-0.20(-5.18%)
Apr 20, 2020
3.840
3.960
3.620
3.860
134,141
-0.03(-0.77%)
Apr 17, 2020
3.640
3.910
3.570
3.890
248,300
+0.32(+8.96%)
Apr 16, 2020
3.510
3.570
3.330
3.570
183,899
+0.11(+3.18%)
Apr 15, 2020
3.390
3.533
3.320
3.460
110,922
-0.16(-4.42%)
Apr 14, 2020
3.760
3.840
3.550
3.620
103,819
-0.01(-0.28%)
Apr 13, 2020
3.870
3.870
3.530
3.630
108,011
-0.21(-5.47%)
Apr 09, 2020
3.760
3.970
3.700
3.840
178,100
+0.18(+4.92%)
Apr 08, 2020
3.500
3.720
3.450
3.660
266,913
+0.22(+6.40%)
Apr 07, 2020
3.500
3.510
3.320
3.440
265,541
+0.03(+0.88%)
Apr 06, 2020
3.150
3.440
3.150
3.410
327,935
+0.43(+14.43%)
Apr 03, 2020
3.150
3.150
2.910
2.980
178,000
-0.19(-5.99%)
Apr 02, 2020
3.080
3.260
3.000
3.170
186,457
+0.09(+2.92%)
Apr 01, 2020
3.160
3.270
3.050
3.080
185,740
-0.26(-7.78%)
Mar 31, 2020
3.400
3.490
3.160
3.340
196,159
-0.06(-1.76%)
Mar 30, 2020
3.280
3.400
3.130
3.400
366,806
+0.12(+3.66%)
Mar 27, 2020
3.440
3.570
3.250
3.280
227,500
-0.35(-9.64%)
Mar 26, 2020
3.590
3.780
3.290
3.630
303,080
+0.29(+8.68%)
Mar 25, 2020
2.670
3.890
2.650
3.340
593,992
+0.56(+20.14%)
Mar 24, 2020
2.960
3.010
2.750
2.780
424,154
-0.03(-1.07%)
Mar 23, 2020
3.040
3.180
2.790
2.810
327,470
-0.20(-6.64%)
Mar 20, 2020
3.410
3.410
2.960
3.010
559,400
-0.40(-11.73%)
Mar 19, 2020
3.300
3.550
3.240
3.410
365,716
+0.11(+3.33%)
Mar 18, 2020
3.240
3.450
3.030
3.300
383,936
-0.18(-5.17%)
Mar 17, 2020
3.380
3.660
3.270
3.480
852,252
+0.18(+5.45%)
Mar 16, 2020
3.200
3.490
3.115
3.300
322,555
-0.26(-7.30%)
Mar 13, 2020
3.310
3.570
3.130
3.560
469,800
+0.36(+11.25%)
Mar 12, 2020
3.060
3.210
2.890
3.200
546,211
-0.15(-4.48%)
Mar 11, 2020
3.390
3.560
3.200
3.350
640,064
-0.10(-2.90%)
Mar 10, 2020
3.490
3.590
3.270
3.450
532,580
+0.13(+3.92%)
Mar 09, 2020
3.680
3.770
3.320
3.320
716,480
-0.71(-17.62%)
Mar 06, 2020
3.910
4.110
3.910
4.030
282,900
-0.02(-0.49%)
Mar 05, 2020
4.050
4.106
3.880
4.050
538,550
-0.15(-3.57%)
Mar 04, 2020
4.100
4.270
4.040
4.200
392,952
+0.20(+5.00%)
Mar 03, 2020
4.250
4.260
3.880
4.000
440,727
-0.14(-3.38%)
Mar 02, 2020
4.362
4.362
4.090
4.140
344,874
-0.17(-3.94%)
Feb 28, 2020
4.230
4.450
4.230
4.310
428,100
-0.18(-4.01%)
Feb 27, 2020
4.810
4.840
4.440
4.490
617,859
-0.50(-10.02%)
Feb 26, 2020
5.270
5.360
4.890
4.990
252,058
-0.10(-1.96%)
Feb 25, 2020
5.490
5.500
4.980
5.090
251,113
-0.40(-7.29%)
Feb 24, 2020
5.470
5.630
5.370
5.490
372,128
-0.27(-4.69%)
Feb 21, 2020
5.830
5.830
5.560
5.760
225,900
-0.10(-1.71%)
Feb 20, 2020
5.680
5.890
5.610
5.860
210,782
+0.16(+2.81%)
Feb 19, 2020
5.750
5.810
5.590
5.700
194,921
+0.00(+0.00%)
Feb 18, 2020
5.880
5.880
5.580
5.700
169,170
-0.24(-4.04%)
Feb 14, 2020
6.270
6.360
5.860
5.940
309,900
-0.36(-5.71%)
Feb 13, 2020
6.290
6.440
6.200
6.300
286,773
-0.04(-0.63%)
Feb 12, 2020
6.280
6.470
6.115
6.340
326,461
+0.11(+1.77%)
Feb 11, 2020
6.150
6.400
6.000
6.230
426,345
+0.18(+2.98%)
Feb 10, 2020
6.430
6.490
5.973
6.050
184,524
-0.33(-5.17%)
Feb 07, 2020
6.470
6.520
6.170
6.380
415,000
+0.11(+1.75%)
Feb 06, 2020
6.000
6.470
6.000
6.270
598,803
+0.69(+12.37%)
Feb 05, 2020
5.430
5.670
5.370
5.580
131,931
+0.22(+4.10%)
Feb 04, 2020
5.560
5.850
5.360
5.360
203,005
-0.15(-2.72%)
Feb 03, 2020
5.500
5.650
5.360
5.510
229,243
+0.05(+0.92%)
Jan 31, 2020
6.170
6.170
5.450
5.460
259,600
-0.77(-12.36%)
Jan 30, 2020
5.940
6.250
5.940
6.230
160,589
+0.13(+2.13%)
Jan 29, 2020
5.920
6.120
5.910
6.100
202,093
+0.20(+3.39%)
Jan 28, 2020
5.540
5.980
5.500
5.900
336,803
+0.44(+8.06%)
Jan 27, 2020
5.180
5.580
5.180
5.460
204,526
+0.12(+2.25%)
Jan 24, 2020
5.480
5.600
5.258
5.340
126,000
-0.18(-3.26%)
Jan 23, 2020
5.420
5.610
5.300
5.520
128,991
+0.01(+0.18%)
Jan 22, 2020
5.890
5.930
5.510
5.510
105,059
-0.42(-7.08%)
Jan 21, 2020
6.160
6.200
5.920
5.930
122,170
-0.25(-4.05%)
Jan 17, 2020
6.040
6.190
5.710
6.180
277,200
+0.12(+1.98%)
Jan 16, 2020
6.100
6.240
5.940
6.060
344,490
+0.10(+1.68%)
Jan 15, 2020
5.780
6.080
5.700
5.960
595,925
+0.33(+5.86%)
Jan 14, 2020
5.790
6.000
5.560
5.630
499,576
+0.24(+4.45%)
Jan 13, 2020
5.480
5.520
5.270
5.390
185,282
-0.06(-1.10%)
Jan 10, 2020
5.280
5.584
5.265
5.450
386,200
+0.20(+3.81%)
Jan 09, 2020
5.050
5.310
5.050
5.250
564,854
+0.20(+3.96%)
Jan 08, 2020
4.970
5.100
4.860
5.050
185,616
+0.12(+2.43%)
Jan 07, 2020
4.920
5.080
4.820
4.930
131,442
+0.03(+0.61%)
Jan 06, 2020
4.800
4.940
4.740
4.900
166,817
+0.03(+0.62%)
Jan 03, 2020
5.090
5.220
4.830
4.870
168,800
-0.28(-5.44%)
Jan 02, 2020
5.100
5.250
4.970
5.150
113,075
+0.12(+2.39%)
Dec 31, 2019
4.770
5.070
4.770
5.030
233,600
+0.23(+4.79%)
Dec 30, 2019
5.040
5.065
4.770
4.800
378,392
-0.26(-5.14%)
Dec 27, 2019
5.060
5.140
5.030
5.060
150,600
-0.06(-1.17%)
Dec 26, 2019
5.270
5.300
5.020
5.120
109,114
-0.09(-1.73%)
Dec 24, 2019
5.140
5.390
5.120
5.210
132,400
+0.04(+0.77%)
Dec 23, 2019
5.090
5.270
5.000
5.170
194,597
+0.10(+1.97%)
Dec 20, 2019
4.780
5.095
4.720
5.070
362,900
+0.29(+6.07%)
Dec 19, 2019
5.030
5.160
4.760
4.780
243,220
-0.27(-5.35%)
Dec 18, 2019
4.930
5.080
4.930
5.050
93,860
+0.09(+1.81%)
Dec 17, 2019
4.820
5.000
4.820
4.960
118,773
+0.11(+2.27%)
Dec 16, 2019
5.000
5.120
4.780
4.850
192,342
-0.10(-2.02%)
Dec 13, 2019
5.030
5.080
4.890
4.950
98,000
-0.09(-1.79%)
Dec 12, 2019
4.990
5.280
4.926
5.040
282,934
+0.08(+1.61%)
Dec 11, 2019
5.080
5.140
4.920
4.960
90,447
-0.07(-1.39%)
Dec 10, 2019
4.940
5.100
4.900
5.030
140,922
+0.06(+1.21%)
Dec 09, 2019
4.990
5.200
4.960
4.970
110,089
-0.02(-0.40%)
Dec 06, 2019
5.020
5.280
4.920
4.990
178,900
-0.02(-0.40%)
Dec 05, 2019
4.950
5.060
4.900
5.010
79,577
+0.01(+0.20%)
Dec 04, 2019
4.920
5.050
4.850
5.000
83,122
+0.06(+1.21%)
Dec 03, 2019
4.980
5.030
4.786
4.940
89,944
-0.04(-0.80%)
Dec 02, 2019
4.850
5.040
4.760
4.980
272,148
+0.18(+3.75%)
Nov 29, 2019
4.680
4.890
4.630
4.800
269,000
+0.29(+6.43%)
Nov 27, 2019
4.530
4.540
4.350
4.510
1,217,500
-0.01(-0.22%)
Nov 26, 2019
4.460
4.720
4.420
4.520
153,510
-0.04(-0.88%)
Nov 25, 2019
4.660
4.860
4.530
4.560
1,492,134
-0.10(-2.15%)
Nov 22, 2019
4.550
4.690
4.510
4.660
70,900
+0.12(+2.64%)
Nov 21, 2019
4.610
4.640
4.470
4.540
92,244
-0.06(-1.30%)
Nov 20, 2019
4.550
4.670
4.490
4.600
113,445
-0.04(-0.86%)
Nov 19, 2019
4.550
4.750
4.510
4.640
124,455
+0.04(+0.87%)
Nov 18, 2019
4.890
4.890
4.600
4.600
117,358
-0.35(-7.07%)
Nov 15, 2019
5.150
5.150
4.905
4.950
116,900
-0.15(-2.94%)
Nov 14, 2019
4.950
5.150
4.940
5.100
143,302
+0.12(+2.41%)
Nov 13, 2019
5.020
5.050
4.850
4.980
159,835
-0.11(-2.16%)
Nov 12, 2019
5.120
5.180
4.970
5.090
242,758
+0.02(+0.39%)
Nov 11, 2019
4.850
5.110
4.810
5.070
235,893
+0.18(+3.68%)
Nov 08, 2019
4.780
4.970
4.720
4.890
197,300
+0.21(+4.49%)
Nov 07, 2019
4.640
4.860
4.600
4.680
134,720
+0.08(+1.74%)
Nov 06, 2019
4.630
4.730
4.420
4.600
165,815
-0.09(-1.92%)
Nov 05, 2019
4.360
4.770
4.300
4.690
200,767
+0.24(+5.39%)
Nov 04, 2019
4.790
4.990
4.350
4.450
295,739
-0.33(-6.90%)
Nov 01, 2019
4.390
4.800
4.150
4.780
583,200
-0.41(-7.90%)
Oct 31, 2019
5.060
5.220
4.900
5.190
111,812
+0.08(+1.57%)
Oct 30, 2019
5.270
5.270
4.980
5.110
179,008
-0.18(-3.40%)
Oct 29, 2019
5.290
5.350
5.150
5.290
114,326
-0.08(-1.49%)
Oct 28, 2019
5.510
5.515
5.250
5.370
97,699
-0.10(-1.83%)
Oct 25, 2019
5.360
5.650
5.302
5.470
371,100
+0.04(+0.74%)
Oct 24, 2019
5.460
5.490
5.290
5.430
126,124
-0.02(-0.37%)
Oct 23, 2019
5.140
5.500
5.140
5.450
204,223
+0.25(+4.81%)
Oct 22, 2019
4.930
5.250
4.890
5.200
100,631
+0.23(+4.63%)
Oct 21, 2019
5.020
5.220
4.920
4.970
205,005
-0.01(-0.20%)
Oct 18, 2019
4.890
5.020
4.859
4.980
163,500
+0.05(+1.01%)
Oct 17, 2019
4.980
5.020
4.890
4.930
116,267
+0.02(+0.41%)
Oct 16, 2019
4.770
4.960
4.760
4.910
201,076
+0.12(+2.51%)
Oct 15, 2019
4.780
5.020
4.760
4.790
201,071
+0.03(+0.63%)
Oct 14, 2019
4.640
4.830
4.540
4.760
99,701
+0.04(+0.85%)
Oct 11, 2019
4.460
4.770
4.460
4.720
267,000
+0.36(+8.26%)
Oct 10, 2019
4.350
4.460
4.280
4.360
75,170
+0.07(+1.63%)
Oct 09, 2019
4.330
4.355
4.200
4.290
60,554
+0.01(+0.23%)
Oct 08, 2019
4.340
4.380
4.240
4.280
153,019
-0.15(-3.39%)
Oct 07, 2019
4.400
4.540
4.350
4.430
102,723
-0.04(-0.89%)
Oct 04, 2019
4.510
4.510
4.230
4.470
131,300
+0.03(+0.68%)
Oct 03, 2019
4.440
4.549
4.300
4.440
85,023
-0.05(-1.11%)
Oct 02, 2019
4.680
4.680
4.450
4.490
186,539
-0.26(-5.47%)
Oct 01, 2019
4.840
4.950
4.720
4.750
165,690
-0.07(-1.45%)
Sep 30, 2019
4.850
4.960
4.770
4.820
122,019
-0.02(-0.41%)
Sep 27, 2019
4.930
4.980
4.700
4.840
148,200
-0.07(-1.43%)
Sep 26, 2019
4.730
5.020
4.710
4.910
306,081
+0.12(+2.51%)
Sep 25, 2019
4.630
4.810
4.570
4.790
84,932
+0.13(+2.79%)
Sep 24, 2019
4.790
4.888
4.600
4.660
164,391
-0.17(-3.52%)
Sep 23, 2019
4.800
4.990
4.690
4.830
183,985
-0.03(-0.62%)
Sep 20, 2019
4.820
4.980
4.770
4.860
486,000
+0.04(+0.83%)
Sep 19, 2019
4.750
4.940
4.640
4.820
234,990
+0.09(+1.90%)
Sep 18, 2019
4.580
4.735
4.490
4.730
222,768
+0.12(+2.60%)
Sep 17, 2019
4.640
4.650
4.507
4.610
184,854
-0.08(-1.71%)
Sep 16, 2019
4.950
5.050
4.560
4.690
398,416
-0.37(-7.31%)
Sep 13, 2019
5.190
5.240
5.030
5.060
261,000
-0.09(-1.75%)
Sep 12, 2019
5.170
5.300
4.970
5.150
181,962
-0.07(-1.34%)
Sep 11, 2019
5.250
5.250
5.050
5.220
225,833
+0.04(+0.77%)
Sep 10, 2019
4.740
5.190
4.710
5.180
567,988
+0.42(+8.82%)
Sep 09, 2019
4.550
4.806
4.500
4.760
697,130
+0.24(+5.31%)
Sep 06, 2019
4.610
4.720
4.400
4.520
447,600
-0.06(-1.31%)
Sep 05, 2019
4.340
4.640
4.320
4.580
414,115
+0.40(+9.57%)
Sep 04, 2019
4.020
4.220
4.000
4.180
195,061
+0.22(+5.56%)
Sep 03, 2019
4.170
4.170
3.870
3.960
148,812
-0.24(-5.71%)
Aug 30, 2019
4.050
4.390
3.990
4.200
457,000
+0.19(+4.74%)
Aug 29, 2019
3.880
4.190
3.880
4.010
411,459
+0.22(+5.80%)
Aug 28, 2019
3.700
3.930
3.590
3.790
203,130
+0.07(+1.88%)
Aug 27, 2019
3.580
3.730
3.410
3.720
265,102
+0.16(+4.49%)
Aug 26, 2019
3.510
3.580
3.430
3.560
189,380
+0.08(+2.30%)
Aug 23, 2019
3.700
3.700
3.370
3.480
298,300
-0.13(-3.60%)
Aug 22, 2019
3.810
3.810
3.610
3.610
275,380
-0.16(-4.24%)
Aug 21, 2019
3.820
3.870
3.720
3.770
319,367
-0.01(-0.26%)
Aug 20, 2019
3.720
3.890
3.670
3.780
403,951
+0.08(+2.16%)
Aug 19, 2019
3.780
3.827
3.650
3.700
402,552
+0.01(+0.27%)
Aug 16, 2019
3.660
3.750
3.601
3.690
236,000
+0.07(+1.93%)
Aug 15, 2019
3.780
3.780
3.600
3.620
186,222
-0.23(-5.97%)
Aug 14, 2019
4.000
4.010
3.660
3.850
379,935
-0.22(-5.41%)
Aug 13, 2019
4.130
4.250
4.020
4.070
196,884
-0.07(-1.69%)
Aug 12, 2019
4.230
4.250
4.020
4.140
249,167
-0.11(-2.59%)
Aug 09, 2019
4.450
4.500
4.250
4.250
169,800
-0.25(-5.56%)
Aug 08, 2019
4.420
4.510
4.385
4.500
183,936
+0.09(+2.04%)
Aug 07, 2019
4.180
4.500
4.180
4.410
219,832
+0.12(+2.80%)
Aug 06, 2019
4.440
4.610
4.120
4.290
416,742
-0.15(-3.38%)
Aug 05, 2019
4.510
4.530
4.340
4.440
322,178
-0.21(-4.52%)
Aug 02, 2019
4.690
4.840
4.430
4.650
368,000
-0.24(-4.91%)
Aug 01, 2019
5.070
5.130
4.810
4.890
194,366
-0.20(-3.93%)
Jul 31, 2019
5.120
5.347
4.960
5.090
430,266
-0.04(-0.78%)
Jul 30, 2019
4.910
5.165
4.820
5.130
355,811
+0.13(+2.60%)
Jul 29, 2019
4.810
5.000
4.700
5.000
274,673
+0.20(+4.17%)
Jul 26, 2019
5.050
5.058
4.670
4.800
162,200
-0.22(-4.38%)
Jul 25, 2019
5.040
5.210
4.950
5.020
432,941
-0.06(-1.18%)
Jul 24, 2019
4.670
5.264
4.670
5.080
1,060,086
+0.38(+8.09%)
Jul 23, 2019
4.610
4.750
4.520
4.700
495,406
+0.13(+2.84%)
Jul 22, 2019
4.590
4.705
4.470
4.570
152,190
+0.01(+0.22%)
Jul 19, 2019
4.450
4.600
4.450
4.560
285,600
+0.10(+2.24%)
Jul 18, 2019
4.470
4.520
4.290
4.460
383,970
+0.01(+0.22%)
Jul 17, 2019
4.580
4.660
4.380
4.450
281,996
-0.17(-3.68%)
Jul 16, 2019
4.360
4.790
4.360
4.620
742,713
+0.29(+6.70%)
Jul 15, 2019
4.360
4.420
4.200
4.330
406,998
+0.01(+0.23%)
Jul 12, 2019
4.000
4.420
3.800
4.320
2,128,700
-0.53(-10.93%)
Jul 11, 2019
5.030
5.049
4.780
4.850
418,334
-0.19(-3.77%)
Jul 10, 2019
5.190
5.284
4.976
5.040
348,528
-0.12(-2.33%)
Jul 09, 2019
5.300
5.310
5.100
5.160
461,782
-0.19(-3.55%)
Jul 08, 2019
5.260
5.420
5.170
5.350
186,612
+0.05(+0.94%)
Jul 05, 2019
5.090
5.407
5.030
5.300
364,500
+0.18(+3.52%)
Jul 03, 2019
5.300
5.300
5.080
5.120
133,000
-0.18(-3.40%)
Jul 02, 2019
5.300
5.380
5.080
5.300
245,983
-0.06(-1.12%)
Jul 01, 2019
5.040
5.460
5.000
5.360
358,828
+0.22(+4.28%)
Jun 28, 2019
5.050
5.290
5.040
5.140
606,100
+0.10(+1.98%)
Jun 27, 2019
4.980
5.120
4.960
5.040
174,976
+0.07(+1.41%)
Jun 26, 2019
4.980
5.170
4.890
4.970
222,746
+0.01(+0.20%)
Jun 25, 2019
4.940
4.995
4.870
4.960
140,212
+0.02(+0.40%)
Jun 24, 2019
5.090
5.090
4.910
4.940
196,012
-0.20(-3.89%)
Jun 21, 2019
5.100
5.140
4.970
5.140
258,100
+0.01(+0.19%)
Jun 20, 2019
5.200
5.320
5.090
5.130
163,555
-0.04(-0.77%)
Jun 19, 2019
5.490
5.558
5.105
5.170
242,823
-0.30(-5.48%)
Jun 18, 2019
5.330
5.550
5.300
5.470
115,306
+0.17(+3.21%)
Jun 17, 2019
5.470
5.490
5.270
5.300
118,972
-0.15(-2.75%)
Jun 14, 2019
5.580
5.610
5.380
5.450
111,600
-0.13(-2.33%)
Jun 13, 2019
5.430
5.610
5.430
5.580
139,113
+0.17(+3.14%)
Jun 12, 2019
5.380
5.540
5.310
5.410
141,112
+0.02(+0.37%)
Jun 11, 2019
5.490
5.710
5.370
5.390
147,624
-0.04(-0.74%)
Jun 10, 2019
5.140
5.450
5.140
5.430
167,997
+0.29(+5.64%)
Jun 07, 2019
5.130
5.190
5.010
5.140
113,600
+0.01(+0.19%)
Jun 06, 2019
5.240
5.250
4.920
5.130
255,753
-0.09(-1.72%)
Jun 05, 2019
5.760
5.773
5.160
5.220
259,967
-0.49(-8.58%)
Jun 04, 2019
5.440
5.720
5.410
5.710
189,729
+0.35(+6.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.